Weyerhaeuser Company (WY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WY250117C00015000 | 2023-11-30 11:19AM EDT | 15.00 | 16.31 | 17.50 | 22.50 | 0.00 | - | 1 | 0 | 201.03% |
| WY250117C00018000 | 2024-05-29 10:58AM EDT | 18.00 | 11.54 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
| WY250117C00020000 | 2024-03-15 12:26PM EDT | 20.00 | 14.72 | 11.70 | 16.00 | 0.00 | - | 1 | 38 | 122.83% |
| WY250117C00023000 | 2024-06-14 2:10PM EDT | 23.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 10 | 64 | 0.00% |
| WY250117C00025000 | 2024-06-18 10:34AM EDT | 25.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 440 | 0.00% |
| WY250117C00026000 | 2024-06-10 11:44AM EDT | 26.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 61 | 60 | 0.00% |
| WY250117C00027000 | 2024-06-07 10:02AM EDT | 27.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| WY250117C00028000 | 2024-06-14 11:09AM EDT | 28.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 10 | 119 | 0.00% |
| WY250117C00029000 | 2024-06-18 3:46PM EDT | 29.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.20% |
| WY250117C00030000 | 2024-06-14 10:58AM EDT | 30.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 17 | 550 | 1.56% |
| WY250117C00031000 | 2024-06-12 11:59AM EDT | 31.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 3.13% |
| WY250117C00032000 | 2024-06-17 11:11AM EDT | 32.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 201 | 3.13% |
| WY250117C00033000 | 2024-06-10 1:36PM EDT | 33.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 3.13% |
| WY250117C00034000 | 2024-06-14 9:53AM EDT | 34.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 6.25% |
| WY250117C00035000 | 2024-06-18 12:56PM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 1,010 | 6.25% |
| WY250117C00036000 | 2024-06-18 12:09PM EDT | 36.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 18 | 29 | 6.25% |
| WY250117C00037000 | 2024-06-10 1:36PM EDT | 37.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 35 | 964 | 6.25% |
| WY250117C00040000 | 2024-06-13 10:31AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 926 | 12.50% |
| WY250117C00042000 | 2024-05-28 3:51PM EDT | 42.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 12.50% |
| WY250117C00045000 | 2024-04-09 11:51AM EDT | 45.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 242 | 48.73% |
| WY250117C00047000 | 2024-05-14 12:26PM EDT | 47.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 61 | 80 | 51.81% |
| WY250117C00050000 | 2024-06-18 9:34AM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 119 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WY250117P00015000 | 2024-04-16 9:35AM EDT | 15.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 41 | 67.33% |
| WY250117P00018000 | 2024-03-25 10:54AM EDT | 18.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 35 | 58.69% |
| WY250117P00020000 | 2023-11-20 10:43AM EDT | 20.00 | 0.30 | 0.00 | 1.05 | 0.00 | - | 1 | 72 | 55.13% |
| WY250117P00023000 | 2024-05-31 11:36AM EDT | 23.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 6.25% |
| WY250117P00025000 | 2024-06-14 10:05AM EDT | 25.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 30 | 208 | 6.25% |
| WY250117P00026000 | 2024-06-18 10:47AM EDT | 26.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 3.13% |
| WY250117P00027000 | 2024-06-18 1:03PM EDT | 27.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 3.13% |
| WY250117P00028000 | 2024-06-17 11:12AM EDT | 28.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 728 | 1.56% |
| WY250117P00029000 | 2024-06-17 9:32AM EDT | 29.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 12 | 70 | 0.00% |
| WY250117P00030000 | 2024-06-18 3:38PM EDT | 30.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 6 | 812 | 0.00% |
| WY250117P00031000 | 2024-06-12 3:23PM EDT | 31.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| WY250117P00032000 | 2024-06-18 9:53AM EDT | 32.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 210 | 0.00% |
| WY250117P00033000 | 2024-06-03 9:49AM EDT | 33.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| WY250117P00035000 | 2024-06-13 3:23PM EDT | 35.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| WY250117P00037000 | 2024-05-14 9:43AM EDT | 37.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WY250117P00040000 | 2024-03-22 10:38AM EDT | 40.00 | 5.74 | 6.70 | 10.70 | 0.00 | - | 2 | 9 | 0.00% |
| WY250117P00042000 | 2024-01-10 12:07PM EDT | 42.00 | 8.30 | 7.20 | 11.40 | 0.00 | - | - | 16 | 0.00% |
| WY250117P00050000 | 2023-07-19 11:10AM EDT | 50.00 | 15.03 | 16.40 | 19.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.